Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.740 | 5.840 | 5.680 | 5.780 | 39,240 | +0.01(+0.17%) |
Mar 30, 2017 | 5.810 | 5.810 | 5.630 | 5.770 | 71,763 | -0.01(-0.17%) |
Mar 29, 2017 | 5.770 | 5.870 | 5.750 | 5.780 | 92,437 | +0.00(+0.00%) |
Mar 28, 2017 | 5.890 | 5.890 | 5.730 | 5.780 | 82,929 | -0.11(-1.87%) |
Mar 27, 2017 | 5.780 | 5.980 | 5.760 | 5.890 | 143,780 | +0.08(+1.38%) |
Mar 24, 2017 | 5.700 | 5.840 | 5.631 | 5.810 | 118,734 | +0.13(+2.29%) |
Mar 23, 2017 | 5.660 | 5.940 | 5.590 | 5.680 | 186,186 | +0.02(+0.35%) |
Mar 22, 2017 | 5.730 | 5.890 | 5.500 | 5.660 | 348,949 | -0.13(-2.25%) |
Mar 21, 2017 | 6.030 | 6.110 | 5.680 | 5.790 | 253,689 | -0.24(-3.98%) |
Mar 20, 2017 | 6.200 | 6.280 | 6.010 | 6.030 | 90,515 | -0.17(-2.74%) |
Mar 17, 2017 | 6.250 | 6.280 | 6.150 | 6.200 | 82,399 | -0.08(-1.27%) |
Mar 16, 2017 | 6.010 | 6.350 | 6.010 | 6.280 | 49,735 | -0.05(-0.79%) |
Mar 15, 2017 | 6.220 | 6.370 | 6.050 | 6.330 | 80,339 | +0.11(+1.77%) |
Mar 14, 2017 | 6.280 | 6.340 | 6.140 | 6.220 | 58,644 | -0.13(-2.05%) |
Mar 13, 2017 | 6.380 | 6.430 | 6.215 | 6.350 | 147,621 | +0.00(+0.00%) |
Mar 10, 2017 | 6.260 | 6.400 | 6.080 | 6.350 | 108,971 | +0.10(+1.60%) |
Mar 09, 2017 | 6.260 | 6.430 | 6.230 | 6.250 | 106,816 | -0.04(-0.64%) |
Mar 08, 2017 | 6.000 | 6.320 | 5.900 | 6.290 | 214,566 | +0.37(+6.25%) |
Mar 07, 2017 | 6.070 | 6.280 | 5.830 | 5.920 | 243,083 | -0.18(-2.95%) |
Mar 06, 2017 | 6.330 | 6.400 | 5.970 | 6.100 | 153,127 | -0.29(-4.54%) |
Mar 03, 2017 | 6.400 | 6.600 | 6.350 | 6.390 | 129,365 | -0.03(-0.47%) |
Mar 02, 2017 | 6.420 | 6.853 | 6.400 | 6.420 | 201,727 | -0.03(-0.47%) |
Mar 01, 2017 | 6.480 | 6.480 | 6.350 | 6.450 | 144,558 | +0.09(+1.42%) |
Feb 28, 2017 | 6.110 | 6.490 | 5.990 | 6.360 | 142,438 | +0.22(+3.58%) |
Feb 27, 2017 | 5.710 | 6.170 | 5.710 | 6.140 | 188,958 | +0.39(+6.78%) |
Feb 24, 2017 | 5.800 | 5.910 | 5.710 | 5.750 | 122,631 | -0.10(-1.71%) |
Feb 23, 2017 | 6.050 | 6.210 | 5.799 | 5.850 | 173,152 | -0.20(-3.31%) |
Feb 22, 2017 | 6.050 | 6.430 | 6.000 | 6.050 | 132,006 | -0.05(-0.82%) |
Feb 21, 2017 | 6.290 | 6.410 | 6.040 | 6.100 | 185,868 | -0.21(-3.33%) |
Feb 17, 2017 | 6.310 | 6.310 | 6.310 | 0 | -0.02(-0.32%) | |
Feb 16, 2017 | 6.560 | 6.650 | 6.230 | 6.330 | 177,854 | -0.31(-4.67%) |
Feb 15, 2017 | 6.560 | 6.660 | 6.350 | 6.640 | 148,096 | +0.06(+0.91%) |
Feb 14, 2017 | 6.530 | 6.620 | 6.350 | 6.580 | 206,107 | +0.05(+0.77%) |
Feb 13, 2017 | 7.010 | 7.090 | 6.460 | 6.530 | 247,528 | -0.41(-5.91%) |
Feb 10, 2017 | 6.610 | 7.040 | 6.600 | 6.940 | 215,834 | +0.39(+5.95%) |
Feb 09, 2017 | 6.450 | 6.690 | 6.420 | 6.550 | 161,723 | +0.10(+1.55%) |
Feb 08, 2017 | 6.590 | 6.650 | 6.370 | 6.450 | 151,973 | -0.13(-1.98%) |
Feb 07, 2017 | 6.360 | 6.660 | 6.280 | 6.580 | 381,960 | +0.21(+3.30%) |
Feb 06, 2017 | 6.330 | 6.440 | 6.200 | 6.370 | 280,018 | +0.01(+0.16%) |
Feb 03, 2017 | 6.020 | 6.420 | 5.940 | 6.360 | 452,851 | +0.36(+6.00%) |
Feb 02, 2017 | 5.700 | 6.010 | 5.660 | 6.000 | 236,244 | +0.28(+4.90%) |
Feb 01, 2017 | 5.580 | 5.810 | 5.565 | 5.720 | 522,133 | +0.20(+3.62%) |
Jan 31, 2017 | 5.470 | 5.620 | 5.370 | 5.520 | 259,845 | +0.01(+0.18%) |
Jan 30, 2017 | 5.640 | 5.750 | 5.430 | 5.510 | 579,043 | +0.14(+2.61%) |
Jan 27, 2017 | 5.410 | 5.550 | 5.350 | 5.370 | 108,806 | -0.05(-0.92%) |
Jan 26, 2017 | 5.380 | 5.650 | 5.300 | 5.420 | 127,663 | +0.05(+0.93%) |
Jan 25, 2017 | 5.350 | 5.470 | 5.290 | 5.370 | 70,801 | +0.09(+1.70%) |
Jan 24, 2017 | 5.300 | 5.350 | 5.250 | 5.280 | 102,481 | -0.03(-0.56%) |
Jan 23, 2017 | 5.450 | 5.510 | 5.300 | 5.310 | 103,613 | -0.17(-3.10%) |
Jan 20, 2017 | 5.540 | 5.639 | 5.460 | 5.480 | 131,712 | -0.02(-0.36%) |
Jan 19, 2017 | 5.780 | 5.820 | 5.480 | 5.500 | 214,361 | -0.26(-4.51%) |
Jan 18, 2017 | 5.910 | 5.960 | 5.740 | 5.760 | 75,379 | -0.12(-2.04%) |
Jan 17, 2017 | 5.940 | 5.950 | 5.758 | 5.880 | 113,798 | -0.10(-1.67%) |
Jan 13, 2017 | 5.980 | 5.980 | 5.980 | 0 | +0.06(+1.01%) | |
Jan 12, 2017 | 5.910 | 6.000 | 5.680 | 5.920 | 110,664 | -0.02(-0.34%) |
Jan 11, 2017 | 6.100 | 6.164 | 5.860 | 5.940 | 164,016 | -0.14(-2.30%) |
Jan 10, 2017 | 5.940 | 6.140 | 5.870 | 6.080 | 117,448 | +0.18(+3.05%) |
Jan 09, 2017 | 5.970 | 6.000 | 5.810 | 5.900 | 94,799 | -0.01(-0.17%) |
Jan 06, 2017 | 6.000 | 6.150 | 5.910 | 5.910 | 160,381 | -0.10(-1.66%) |
Jan 05, 2017 | 6.040 | 6.060 | 5.900 | 6.010 | 136,330 | +0.01(+0.17%) |
Jan 04, 2017 | 5.890 | 6.050 | 5.880 | 6.000 | 162,616 | +0.13(+2.21%) |